Minth Group Limited (FRA:M3I)
Germany · Delayed Price · Currency is EUR 2.960
+0.080 (2.78%)
Last updated: Jul 20, 2026, 10:30 AM CET
FRA:M3I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | - |
| Jul 17, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -6.49% | - |
| Jul 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.36% | - |
| Jul 15, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | - |
| Jul 14, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | - |
| Jul 13, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -5.16% | - |
| Jul 10, 2026 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 300 |
| Jul 9, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Jul 8, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | - |
| Jul 7, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Jul 6, 2026 | 3.24 | 3.34 | 3.24 | 3.28 | 3.28 | 3.80% | 500 |
| Jul 3, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 7.67% | - |
| Jul 2, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 2.93 | 3.42% | - |
| Jul 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | - | - |
| Jun 30, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.84 | - | - |
| Jun 29, 2026 | 2.92 | 3.00 | 2.92 | 2.92 | 2.84 | -0.68% | 807 |
| Jun 26, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.86 | -3.92% | - |
| Jun 25, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 2.97 | 0.66% | - |
| Jun 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | -1.94% | - |
| Jun 23, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.01 | -1.27% | - |
| Jun 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | -3.09% | - |
| Jun 19, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.15 | - | - |
| Jun 18, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.15 | -4.71% | - |
| Jun 17, 2026 | 3.40 | 3.48 | 3.40 | 3.40 | 3.30 | 0.59% | 82 |
| Jun 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.28 | -2.87% | - |
| Jun 15, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.38 | 3.57% | - |
| Jun 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | 3.70% | - |
| Jun 11, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.15 | -0.61% | - |
| Jun 10, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.17 | -9.94% | - |
| Jun 9, 2026 | 3.54 | 3.70 | 3.54 | 3.62 | 3.52 | 1.69% | 86 |
| Jun 8, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.46 | -2.73% | 873 |
| Jun 5, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.56 | -3.17% | - |
| Jun 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.67 | -2.07% | - |
| Jun 3, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.75 | -2.03% | - |
| Jun 2, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.83 | 1.03% | - |
| Jun 1, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.79 | -4.41% | - |
| May 29, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 3.97 | - | - |
| May 28, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 3.97 | -4.67% | - |
| May 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.16 | -1.83% | - |
| May 26, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.24 | 4.31% | - |
| May 25, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.06 | -0.48% | - |
| May 22, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.08 | 2.44% | - |
| May 21, 2026 | 4.16 | 4.16 | 4.08 | 4.10 | 3.98 | 3.02% | - |
| May 20, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.87 | -1.00% | - |
| May 19, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 3.91 | - | - |
| May 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.91 | -5.19% | - |
| May 15, 2026 | 4.16 | 4.30 | 4.16 | 4.24 | 4.12 | -1.40% | 1,802 |
| May 14, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.18 | -0.46% | - |
| May 13, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.20 | -2.26% | 100 |
| May 12, 2026 | 4.48 | 4.48 | 4.40 | 4.42 | 4.30 | 0.91% | - |